日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

構造計画研究所(4748)の株価時系列情報

構造計画研究所(4748)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,225 2,237 2,213 2,213 10,600
2017/12/28 2,225 2,237 2,220 2,222 4,900
2017/12/27 2,220 2,250 2,220 2,222 8,900
2017/12/26 2,225 2,230 2,214 2,220 8,000
2017/12/25 2,228 2,228 2,211 2,212 10,400
2017/12/22 2,211 2,229 2,211 2,228 10,100
2017/12/21 2,236 2,236 2,209 2,217 25,200
2017/12/20 2,261 2,262 2,239 2,239 6,500
2017/12/19 2,261 2,279 2,257 2,260 6,000
2017/12/18 2,272 2,300 2,254 2,254 5,200
2017/12/15 2,285 2,298 2,255 2,280 13,200
2017/12/14 2,280 2,290 2,260 2,279 9,900
2017/12/13 2,276 2,280 2,248 2,268 11,100
2017/12/12 2,227 2,233 2,214 2,226 5,700
2017/12/11 2,206 2,216 2,205 2,209 9,800
2017/12/08 2,214 2,217 2,194 2,210 9,100
2017/12/07 2,181 2,208 2,181 2,193 7,000
2017/12/06 2,210 2,221 2,170 2,173 16,900
2017/12/05 2,211 2,211 2,192 2,208 6,200
2017/12/04 2,203 2,219 2,200 2,211 5,900
2017/12/01 2,219 2,226 2,201 2,203 9,400
2017/11/30 2,220 2,226 2,204 2,226 11,300
2017/11/29 2,217 2,225 2,206 2,207 7,300
2017/11/28 2,212 2,219 2,200 2,203 12,400
2017/11/27 2,213 2,217 2,195 2,203 26,900
2017/11/24 2,205 2,237 2,198 2,199 27,000
2017/11/22 2,223 2,255 2,200 2,212 27,800
2017/11/21 2,254 2,266 2,224 2,226 11,700
2017/11/20 2,190 2,267 2,190 2,222 21,000
2017/11/17 2,215 2,216 2,190 2,190 14,600
2017/11/16 2,192 2,207 2,159 2,190 22,800
2017/11/15 2,231 2,239 2,172 2,179 18,400
2017/11/14 2,316 2,320 2,210 2,231 84,000
2017/11/13 2,396 2,429 2,393 2,416 11,700
2017/11/10 2,382 2,410 2,375 2,397 10,300
2017/11/09 2,415 2,437 2,373 2,407 12,300
2017/11/08 2,420 2,428 2,390 2,422 15,700
2017/11/07 2,421 2,430 2,398 2,415 8,000
2017/11/06 2,417 2,450 2,416 2,428 10,100
2017/11/02 2,462 2,463 2,445 2,457 7,000
2017/11/01 2,449 2,463 2,442 2,457 4,800
2017/10/31 2,432 2,450 2,420 2,449 9,700
2017/10/30 2,456 2,472 2,436 2,444 9,900
2017/10/27 2,448 2,465 2,432 2,456 14,600
2017/10/26 2,387 2,425 2,387 2,420 9,800
2017/10/25 2,454 2,459 2,396 2,396 21,100
2017/10/24 2,452 2,468 2,440 2,450 16,400
2017/10/23 2,421 2,475 2,421 2,473 27,400
2017/10/20 2,344 2,433 2,328 2,421 25,600
2017/10/19 2,354 2,354 2,330 2,346 16,100
2017/10/18 2,395 2,400 2,366 2,366 15,600
2017/10/17 2,417 2,435 2,382 2,395 19,000
2017/10/16 2,382 2,437 2,360 2,431 33,900
2017/10/13 2,408 2,408 2,371 2,388 17,000
2017/10/12 2,364 2,415 2,360 2,399 80,900
2017/10/11 2,308 2,360 2,308 2,349 20,600
2017/10/10 2,311 2,330 2,280 2,317 23,200
2017/10/06 2,257 2,330 2,257 2,323 20,400
2017/10/05 2,283 2,294 2,271 2,272 10,800
2017/10/04 2,303 2,303 2,275 2,284 18,600
2017/10/03 2,311 2,316 2,280 2,309 27,900
2017/10/02 2,351 2,351 2,290 2,317 35,700
2017/09/29 2,324 2,359 2,324 2,342 22,400
2017/09/28 2,321 2,374 2,318 2,356 45,800
2017/09/27 2,310 2,344 2,288 2,320 22,600
2017/09/26 2,334 2,334 2,276 2,298 24,500
2017/09/25 2,299 2,342 2,240 2,292 57,500
2017/09/22 2,264 2,274 2,205 2,221 32,000
2017/09/21 2,215 2,357 2,199 2,264 145,600
2017/09/20 2,201 2,215 2,192 2,192 10,300
2017/09/19 2,190 2,232 2,190 2,220 38,400
2017/09/15 2,124 2,159 2,124 2,159 3,900
2017/09/14 2,130 2,134 2,122 2,134 2,100
2017/09/13 2,133 2,145 2,129 2,129 4,400
2017/09/12 2,130 2,140 2,099 2,125 11,400
2017/09/11 2,107 2,115 2,091 2,105 5,200
2017/09/08 2,129 2,146 2,081 2,082 14,900
2017/09/07 2,104 2,158 2,068 2,129 28,100
2017/09/06 2,015 2,082 2,010 2,075 20,900
2017/09/05 2,113 2,114 2,032 2,051 37,100
2017/09/04 2,150 2,150 2,090 2,120 19,400
2017/09/01 2,151 2,161 2,150 2,150 8,800
2017/08/31 2,145 2,166 2,140 2,157 4,400
2017/08/30 2,162 2,164 2,135 2,156 12,900
2017/08/29 2,152 2,168 2,149 2,160 8,700
2017/08/28 2,162 2,189 2,159 2,179 7,900
2017/08/25 2,169 2,177 2,150 2,169 19,800
2017/08/24 2,169 2,186 2,162 2,167 11,700
2017/08/23 2,195 2,200 2,157 2,177 15,000
2017/08/22 2,150 2,204 2,150 2,195 34,400
2017/08/21 2,125 2,149 2,125 2,144 19,300
2017/08/18 2,109 2,134 2,101 2,127 10,300
2017/08/17 2,104 2,169 2,099 2,145 29,800
2017/08/16 2,100 2,103 2,088 2,090 7,100
2017/08/15 2,083 2,100 2,079 2,089 9,600
2017/08/14 2,094 2,115 2,053 2,080 33,300
2017/08/10 2,005 2,028 2,002 2,010 12,800
2017/08/09 2,019 2,019 2,001 2,003 10,700
2017/08/08 2,019 2,035 2,016 2,025 7,300
2017/08/07 2,018 2,026 2,011 2,019 6,100
2017/08/04 2,017 2,024 2,011 2,017 3,800
2017/08/03 2,033 2,033 2,016 2,017 8,700
2017/08/02 2,027 2,042 2,020 2,026 14,400
2017/08/01 2,057 2,059 2,029 2,039 14,900
2017/07/31 2,085 2,089 2,049 2,056 21,700
2017/07/28 2,088 2,196 2,077 2,083 46,200
2017/07/27 2,083 2,097 2,080 2,088 6,900
2017/07/26 2,086 2,090 2,081 2,081 5,800
2017/07/25 2,090 2,090 2,075 2,087 9,300
2017/07/24 2,093 2,098 2,080 2,090 7,000
2017/07/21 2,092 2,108 2,086 2,106 6,100
2017/07/20 2,103 2,125 2,085 2,103 21,300
2017/07/19 2,093 2,093 2,077 2,085 5,700
2017/07/18 2,106 2,108 2,070 2,098 18,600
2017/07/14 2,110 2,115 2,104 2,105 8,600
2017/07/13 2,131 2,131 2,114 2,114 9,200
2017/07/12 2,126 2,139 2,125 2,139 4,900
2017/07/11 2,127 2,134 2,116 2,130 8,300
2017/07/10 2,111 2,130 2,111 2,126 10,500
2017/07/07 2,127 2,127 2,092 2,108 11,200
2017/07/06 2,129 2,151 2,105 2,109 18,900
2017/07/05 2,094 2,126 2,094 2,102 7,700
2017/07/04 2,151 2,151 2,072 2,081 21,700
2017/07/03 2,125 2,183 2,116 2,154 13,100
2017/06/30 2,118 2,120 2,092 2,112 6,400
2017/06/29 2,159 2,159 2,118 2,130 11,300
2017/06/28 2,179 2,179 2,130 2,131 21,700
2017/06/27 2,190 2,280 2,187 2,205 59,200
2017/06/26 2,167 2,210 2,167 2,190 12,000
2017/06/23 2,195 2,214 2,123 2,159 24,000
2017/06/22 2,210 2,211 2,191 2,192 9,700
2017/06/21 2,212 2,214 2,190 2,201 12,400
2017/06/20 2,190 2,220 2,177 2,212 33,600
2017/06/19 2,122 2,185 2,122 2,179 14,900
2017/06/16 2,091 2,125 2,090 2,120 21,100
2017/06/15 2,115 2,115 2,058 2,089 25,700
2017/06/14 2,114 2,134 2,101 2,105 21,900
2017/06/13 2,142 2,176 2,117 2,117 12,400
2017/06/12 2,159 2,160 2,136 2,140 11,700
2017/06/09 2,197 2,208 2,161 2,162 20,300
2017/06/08 2,229 2,229 2,179 2,179 22,500
2017/06/07 2,233 2,284 2,162 2,191 131,100
2017/06/06 2,187 2,188 2,131 2,133 15,200
2017/06/05 2,160 2,200 2,160 2,187 8,500
2017/06/02 2,177 2,190 2,130 2,161 17,900
2017/06/01 2,190 2,255 2,169 2,179 42,000
2017/05/31 2,130 2,172 2,130 2,172 19,900
2017/05/30 2,106 2,111 2,091 2,102 9,100
2017/05/29 2,130 2,131 2,105 2,105 6,800
2017/05/26 2,119 2,132 2,111 2,114 9,400
2017/05/25 2,161 2,170 2,118 2,129 28,000
2017/05/24 2,074 2,147 2,074 2,143 20,100
2017/05/23 2,033 2,080 2,033 2,074 9,500
2017/05/22 2,020 2,045 2,015 2,034 9,500
2017/05/19 2,013 2,038 1,999 2,016 22,000
2017/05/18 2,010 2,022 2,001 2,011 23,200
2017/05/17 2,055 2,066 2,030 2,032 11,300
2017/05/16 2,054 2,080 2,050 2,050 12,500
2017/05/15 2,050 2,060 2,038 2,053 8,600
2017/05/12 2,096 2,120 2,072 2,077 10,400
2017/05/11 2,110 2,139 2,093 2,105 15,900
2017/05/10 2,084 2,098 2,070 2,090 9,900
2017/05/09 2,086 2,149 2,073 2,083 19,000
2017/05/08 2,060 2,112 2,060 2,086 21,700
2017/05/02 2,031 2,050 2,030 2,050 5,800
2017/05/01 1,996 2,043 1,996 2,031 12,800
2017/04/28 2,050 2,050 2,015 2,027 5,900
2017/04/27 2,067 2,076 2,050 2,057 4,900
2017/04/26 2,035 2,078 2,035 2,066 9,000
2017/04/25 2,000 2,027 1,992 2,027 8,000
2017/04/24 2,049 2,049 2,000 2,000 16,000
2017/04/21 2,035 2,040 2,021 2,026 8,500
2017/04/20 2,050 2,067 2,035 2,040 11,300
2017/04/19 2,040 2,094 2,040 2,065 12,900
2017/04/18 2,093 2,108 2,039 2,050 39,900
2017/04/17 2,155 2,155 2,059 2,085 34,600
2017/04/14 2,088 2,297 2,032 2,040 187,000
2017/04/13 1,912 2,078 1,887 2,011 48,800
2017/04/12 1,950 1,958 1,901 1,910 26,100
2017/04/11 2,030 2,032 1,965 1,984 21,100
2017/04/10 2,036 2,046 2,018 2,037 7,900
2017/04/07 2,012 2,068 2,000 2,036 10,600
2017/04/06 2,035 2,077 1,988 2,019 27,800
2017/04/05 2,100 2,128 2,041 2,055 22,000
2017/04/04 2,181 2,183 2,092 2,095 27,100
2017/04/03 2,244 2,244 2,166 2,181 11,300
2017/03/31 2,239 2,269 2,220 2,236 7,900
2017/03/30 2,272 2,272 2,211 2,211 16,100
2017/03/29 2,270 2,315 2,240 2,283 19,100
2017/03/28 2,173 2,277 2,173 2,270 29,300
2017/03/27 2,220 2,220 2,169 2,181 11,300
2017/03/24 2,223 2,223 2,180 2,209 4,700
2017/03/23 2,159 2,240 2,159 2,194 34,600
2017/03/22 2,151 2,151 2,106 2,144 30,900
2017/03/21 2,173 2,190 2,161 2,181 8,000
2017/03/17 2,201 2,201 2,165 2,185 6,900
2017/03/16 2,180 2,240 2,180 2,207 10,300
2017/03/15 2,180 2,200 2,155 2,191 18,500
2017/03/14 2,169 2,246 2,150 2,206 23,600
2017/03/13 2,267 2,267 2,180 2,184 14,800
2017/03/10 2,287 2,287 2,220 2,225 22,500
2017/03/09 2,245 2,290 2,244 2,266 21,300
2017/03/08 2,220 2,267 2,219 2,249 14,600
2017/03/07 2,245 2,260 2,219 2,220 20,000
2017/03/06 2,299 2,300 2,226 2,260 29,800
2017/03/03 2,180 2,260 2,180 2,260 33,200
2017/03/02 2,141 2,197 2,138 2,176 30,100
2017/03/01 2,127 2,150 2,103 2,112 19,100
2017/02/28 2,167 2,184 2,127 2,127 39,300
2017/02/27 2,190 2,208 2,135 2,169 23,500
2017/02/24 2,182 2,219 2,179 2,195 9,700
2017/02/23 2,209 2,209 2,172 2,182 13,300
2017/02/22 2,230 2,242 2,200 2,200 24,600
2017/02/21 2,150 2,197 2,143 2,180 25,000
2017/02/20 2,220 2,221 2,130 2,162 86,500
2017/02/17 2,280 2,280 2,245 2,255 15,300
2017/02/16 2,268 2,292 2,218 2,273 39,200
2017/02/15 2,300 2,318 2,268 2,280 24,400
2017/02/14 2,370 2,370 2,289 2,294 57,100
2017/02/13 2,339 2,393 2,339 2,386 20,000
2017/02/10 2,340 2,366 2,300 2,320 26,800
2017/02/09 2,373 2,376 2,340 2,340 16,800
2017/02/08 2,377 2,400 2,322 2,387 28,400
2017/02/07 2,394 2,461 2,373 2,389 33,100
2017/02/06 2,401 2,437 2,400 2,406 12,600
2017/02/03 2,415 2,450 2,388 2,390 31,700
2017/02/02 2,466 2,499 2,435 2,437 18,100
2017/02/01 2,452 2,500 2,432 2,476 41,700
2017/01/31 2,500 2,548 2,498 2,514 22,600
2017/01/30 2,486 2,564 2,457 2,548 36,800
2017/01/27 2,496 2,504 2,433 2,485 25,400
2017/01/26 2,535 2,549 2,487 2,500 31,700
2017/01/25 2,500 2,540 2,470 2,540 42,200
2017/01/24 2,401 2,480 2,381 2,478 32,200
2017/01/23 2,360 2,415 2,360 2,401 27,000
2017/01/20 2,399 2,408 2,333 2,354 36,600
2017/01/19 2,454 2,475 2,390 2,409 40,100
2017/01/18 2,430 2,498 2,391 2,445 70,800
2017/01/17 2,560 2,590 2,491 2,505 89,000
2017/01/16 2,530 2,630 2,510 2,596 135,400
2017/01/13 2,500 2,577 2,470 2,496 109,100
2017/01/12 2,500 2,638 2,413 2,482 343,900
2017/01/11 2,359 2,545 2,323 2,423 177,200
2017/01/10 2,474 2,474 2,335 2,372 130,000
2017/01/06 2,300 2,658 2,268 2,460 584,300
2017/01/05 2,243 2,265 2,202 2,219 91,200
2017/01/04 2,180 2,270 2,100 2,242 127,000

このページの先頭へ